Ea Bridgeway Blue Chip ET... (BBLU)
AMEX: BBLU
· Real-Time Price · USD
14.85
0.00 (0.00%)
At close: Sep 12, 2025, 10:19 AM
BBLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 14.86 | 14.90 | 14.81 | 14.85 | 14.85 | 0.07% | 33,927 |
| Sep 10, 2025 | 14.69 | 14.86 | 14.69 | 14.84 | 14.84 | 1.71% | 137,424 |
| Sep 9, 2025 | 14.48 | 14.60 | 14.47 | 14.59 | 14.59 | 0.69% | 269,932 |
| Sep 8, 2025 | 14.43 | 14.51 | 14.43 | 14.49 | 14.49 | 0.28% | 48,000 |
| Sep 5, 2025 | 14.59 | 14.59 | 14.36 | 14.45 | 14.45 | -0.34% | 49,939 |
| Sep 4, 2025 | 14.42 | 14.50 | 14.39 | 14.50 | 14.50 | 0.97% | 60,912 |
| Sep 3, 2025 | 14.34 | 14.38 | 14.30 | 14.36 | 14.36 | 0.56% | 44,212 |
| Sep 2, 2025 | 14.20 | 14.31 | 14.19 | 14.28 | 14.28 | -0.56% | 78,000 |
| Aug 29, 2025 | 14.44 | 14.44 | 14.31 | 14.36 | 14.36 | -0.62% | 36,900 |
| Aug 28, 2025 | 14.43 | 14.45 | 14.38 | 14.45 | 14.45 | 0.56% | 38,600 |
| Aug 27, 2025 | 14.35 | 14.41 | 14.35 | 14.37 | 14.37 | -0.14% | 33,437 |
| Aug 26, 2025 | 14.29 | 14.39 | 14.29 | 14.39 | 14.39 | 0.98% | 22,600 |
| Aug 25, 2025 | 14.28 | 14.33 | 14.25 | 14.25 | 14.25 | -0.49% | 47,200 |
| Aug 22, 2025 | 14.20 | 14.37 | 14.20 | 14.32 | 14.32 | 1.27% | 56,500 |
| Aug 21, 2025 | 14.17 | 14.22 | 14.14 | 14.14 | 14.14 | -0.63% | 49,347 |
| Aug 20, 2025 | 14.24 | 14.24 | 14.08 | 14.23 | 14.23 | 0.00% | 34,500 |
| Aug 19, 2025 | 14.36 | 14.36 | 14.20 | 14.23 | 14.23 | -0.97% | 35,917 |
| Aug 18, 2025 | 14.34 | 14.37 | 14.33 | 14.37 | 14.37 | -0.07% | 67,148 |
| Aug 15, 2025 | 14.44 | 14.44 | 14.35 | 14.38 | 14.38 | 0.07% | 41,210 |
| Aug 14, 2025 | 14.31 | 14.38 | 14.28 | 14.37 | 14.37 | 0.35% | 40,600 |